Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 69.62 | 71.48 | 68.54 | 70.87 | 68,602 | +1.47(+2.12%) |
Sep 27, 2019 | 69.99 | 70.17 | 67.98 | 69.40 | 105,900 | -0.72(-1.03%) |
Sep 26, 2019 | 71.51 | 72.03 | 69.77 | 70.12 | 78,169 | -1.51(-2.11%) |
Sep 25, 2019 | 71.70 | 72.45 | 70.72 | 71.63 | 81,750 | -0.21(-0.29%) |
Sep 24, 2019 | 73.15 | 74.05 | 71.60 | 71.84 | 91,381 | -0.98(-1.35%) |
Sep 23, 2019 | 72.18 | 73.97 | 71.43 | 72.82 | 130,329 | +0.05(+0.07%) |
Sep 20, 2019 | 72.14 | 72.89 | 70.58 | 72.77 | 117,600 | +1.34(+1.88%) |
Sep 19, 2019 | 70.15 | 72.10 | 70.15 | 71.43 | 147,186 | +1.40(+2.00%) |
Sep 18, 2019 | 68.09 | 70.53 | 68.09 | 70.03 | 95,901 | +0.05(+0.07%) |
Sep 17, 2019 | 68.72 | 70.56 | 68.51 | 69.98 | 183,456 | +0.86(+1.24%) |
Sep 16, 2019 | 66.27 | 69.68 | 66.27 | 69.12 | 98,541 | +2.10(+3.13%) |
Sep 13, 2019 | 64.06 | 67.74 | 62.47 | 67.02 | 695,000 | +2.85(+4.44%) |
Sep 12, 2019 | 68.00 | 68.00 | 63.41 | 64.17 | 852,960 | -7.44(-10.39%) |
Sep 11, 2019 | 69.99 | 72.37 | 68.99 | 71.61 | 53,692 | +1.84(+2.64%) |
Sep 10, 2019 | 67.52 | 70.02 | 66.00 | 69.77 | 36,110 | +1.73(+2.54%) |
Sep 09, 2019 | 69.41 | 69.41 | 67.50 | 68.04 | 51,441 | -1.22(-1.76%) |
Sep 06, 2019 | 69.60 | 70.45 | 68.90 | 69.26 | 42,300 | -0.11(-0.16%) |
Sep 05, 2019 | 69.05 | 69.80 | 68.25 | 69.37 | 56,922 | +1.03(+1.51%) |
Sep 04, 2019 | 69.54 | 70.03 | 68.00 | 68.34 | 53,916 | -0.55(-0.80%) |
Sep 03, 2019 | 69.68 | 70.04 | 66.45 | 68.89 | 65,465 | -1.30(-1.85%) |
Aug 30, 2019 | 71.70 | 71.70 | 69.31 | 70.19 | 59,500 | -0.85(-1.20%) |
Aug 29, 2019 | 70.95 | 71.84 | 69.50 | 71.04 | 55,764 | +0.65(+0.92%) |
Aug 28, 2019 | 69.57 | 71.23 | 69.57 | 70.39 | 36,039 | +0.35(+0.50%) |
Aug 27, 2019 | 73.18 | 73.62 | 69.88 | 70.04 | 64,240 | -2.42(-3.34%) |
Aug 26, 2019 | 72.54 | 72.88 | 71.51 | 72.46 | 29,781 | +0.75(+1.05%) |
Aug 23, 2019 | 75.25 | 76.96 | 71.51 | 71.71 | 101,400 | -3.74(-4.96%) |
Aug 22, 2019 | 76.05 | 76.56 | 75.14 | 75.45 | 60,328 | +0.31(+0.41%) |
Aug 21, 2019 | 74.88 | 75.35 | 73.98 | 75.14 | 59,014 | +0.97(+1.31%) |
Aug 20, 2019 | 74.00 | 74.81 | 73.16 | 74.17 | 39,324 | +0.28(+0.38%) |
Aug 19, 2019 | 73.94 | 74.43 | 72.95 | 73.89 | 48,965 | +0.95(+1.30%) |
Aug 16, 2019 | 72.66 | 73.48 | 71.67 | 72.94 | 58,400 | +0.94(+1.31%) |
Aug 15, 2019 | 72.50 | 73.04 | 70.67 | 72.00 | 55,991 | -0.18(-0.25%) |
Aug 14, 2019 | 72.89 | 74.02 | 71.00 | 72.18 | 94,608 | -1.92(-2.59%) |
Aug 13, 2019 | 74.02 | 75.72 | 73.71 | 74.10 | 54,843 | +0.45(+0.61%) |
Aug 12, 2019 | 74.42 | 74.85 | 72.89 | 73.65 | 51,823 | -0.75(-1.01%) |
Aug 09, 2019 | 73.95 | 75.00 | 72.62 | 74.40 | 165,200 | -0.14(-0.19%) |
Aug 08, 2019 | 72.67 | 75.08 | 72.67 | 74.54 | 62,374 | +2.14(+2.96%) |
Aug 07, 2019 | 77.06 | 77.06 | 72.30 | 72.40 | 131,963 | -6.29(-7.99%) |
Aug 06, 2019 | 77.97 | 80.21 | 71.82 | 78.69 | 209,028 | +5.58(+7.63%) |
Aug 05, 2019 | 78.16 | 79.95 | 71.93 | 73.11 | 155,983 | -6.14(-7.75%) |
Aug 02, 2019 | 81.36 | 81.53 | 78.24 | 79.25 | 74,400 | -2.45(-3.00%) |
Aug 01, 2019 | 80.31 | 82.69 | 80.07 | 81.70 | 84,936 | +1.56(+1.95%) |
Jul 31, 2019 | 82.21 | 82.55 | 80.01 | 80.14 | 79,121 | -1.40(-1.72%) |
Jul 30, 2019 | 79.87 | 82.20 | 79.87 | 81.54 | 86,422 | +1.08(+1.34%) |
Jul 29, 2019 | 80.08 | 80.54 | 78.78 | 80.46 | 39,868 | +0.15(+0.19%) |
Jul 26, 2019 | 80.12 | 80.76 | 79.43 | 80.31 | 39,600 | +0.25(+0.31%) |
Jul 25, 2019 | 81.36 | 81.37 | 79.77 | 80.06 | 27,835 | -1.33(-1.63%) |
Jul 24, 2019 | 80.30 | 81.86 | 79.56 | 81.39 | 71,248 | +0.67(+0.83%) |
Jul 23, 2019 | 79.86 | 81.25 | 79.21 | 80.72 | 68,983 | +1.14(+1.43%) |
Jul 22, 2019 | 80.60 | 81.50 | 79.00 | 79.58 | 73,070 | -0.63(-0.79%) |
Jul 19, 2019 | 80.49 | 81.98 | 79.87 | 80.21 | 75,500 | -0.58(-0.72%) |
Jul 18, 2019 | 81.03 | 81.06 | 79.34 | 80.79 | 46,931 | +0.49(+0.61%) |
Jul 17, 2019 | 79.51 | 80.77 | 78.92 | 80.30 | 46,422 | +0.72(+0.90%) |
Jul 16, 2019 | 81.28 | 82.69 | 79.49 | 79.58 | 62,613 | -1.57(-1.93%) |
Jul 15, 2019 | 80.88 | 84.15 | 80.53 | 81.15 | 99,836 | +0.38(+0.47%) |
Jul 12, 2019 | 82.86 | 82.86 | 79.70 | 80.77 | 60,100 | -2.04(-2.46%) |
Jul 11, 2019 | 82.91 | 83.68 | 81.79 | 82.81 | 85,355 | +0.01(+0.01%) |
Jul 10, 2019 | 81.37 | 82.98 | 80.92 | 82.80 | 64,538 | +1.92(+2.37%) |
Jul 09, 2019 | 80.45 | 81.44 | 79.30 | 80.88 | 57,078 | +0.40(+0.50%) |
Jul 08, 2019 | 80.66 | 81.06 | 79.44 | 80.48 | 52,225 | -0.70(-0.86%) |
Jul 05, 2019 | 82.52 | 83.19 | 80.42 | 81.18 | 99,400 | -1.88(-2.26%) |
Jul 03, 2019 | 82.72 | 83.49 | 82.03 | 83.06 | 27,200 | +0.46(+0.56%) |
Jul 02, 2019 | 84.07 | 84.74 | 81.38 | 82.60 | 67,030 | -1.48(-1.76%) |